股票概览
40.8
-2.81%
-1.18
42.07
开盘价
42.66
最高价
40.5
最低价
34,670
成交量
数据更新至: 2024-05-20
技术指标
41.56
MA5 (5日均线)
41.30
MA10 (10日均线)
40.57
MA20 (20日均线)
K线图
成交量与均线
历史交易数据
| 交易日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 涨跌幅 | 成交量 | 成交额 |
|---|---|---|---|---|---|---|---|
| 2024-05-20 | 42.07 | 42.66 | 40.5 | 40.8 | -2.81% | 34,670 | 142,336,527 |
| 2024-05-17 | 41.65 | 42.8 | 41.18 | 41.98 | +0.33% | 29,283 | 123,083,247 |
| 2024-05-16 | 41.44 | 41.86 | 40.85 | 41.84 | +0.65% | 18,606 | 76,944,521 |
| 2024-05-15 | 41.32 | 42.2 | 40.83 | 41.57 | -0.1% | 18,806 | 78,362,703 |
| 2024-05-14 | 41 | 43.24 | 41 | 41.61 | +1.59% | 48,779 | 206,530,572 |
| 2024-05-13 | 40.39 | 41.08 | 40.1 | 40.96 | +1.39% | 35,196 | 143,147,865 |
| 2024-05-10 | 40.88 | 41.82 | 40.35 | 40.4 | -1.66% | 40,225 | 164,317,318 |
| 2024-05-09 | 40.85 | 41.91 | 40.85 | 41.08 | +0.07% | 25,636 | 105,782,432 |
| 2024-05-08 | 41.7 | 41.96 | 40.94 | 41.05 | -1.63% | 20,788 | 85,884,123 |
| 2024-05-07 | 43.6 | 44.07 | 41.58 | 41.73 | -2.98% | 40,616 | 172,002,344 |
| 2024-05-06 | 41.55 | 43.51 | 41.2 | 43.01 | +4.14% | 38,681 | 164,676,497 |
| 2024-04-30 | 41.07 | 41.76 | 41.04 | 41.3 | -0.39% | 23,096 | 95,686,714 |
| 2024-04-29 | 40.3 | 41.79 | 39.98 | 41.46 | +0.66% | 46,968 | 192,211,816 |
| 2024-04-26 | 40.4 | 41.4 | 40.3 | 41.19 | +0.98% | 39,348 | 161,076,102 |
| 2024-04-25 | 39.37 | 41.38 | 39.27 | 40.79 | +3.45% | 48,525 | 197,223,605 |
| 2024-04-24 | 39.45 | 39.99 | 38.68 | 39.43 | +0.08% | 33,981 | 133,699,072 |
| 2024-04-23 | 37.18 | 39.84 | 36.58 | 39.4 | +5.6% | 50,976 | 197,135,733 |
| 2024-04-22 | 36.64 | 37.95 | 36.61 | 37.31 | +0.92% | 26,140 | 97,459,571 |
| 2024-04-19 | 37.38 | 37.88 | 36.54 | 36.97 | -1.49% | 26,772 | 99,169,479 |
| 2024-04-18 | 37.23 | 38.25 | 36.8 | 37.53 | +0.89% | 34,247 | 128,756,373 |
| 2024-04-17 | 37.57 | 38.65 | 36.7 | 37.2 | -1.51% | 52,993 | 199,169,727 |
| 2024-04-16 | 38.11 | 38.39 | 36.93 | 37.77 | -2.53% | 56,864 | 214,746,436 |
| 2024-04-15 | 36.49 | 39.7 | 36.47 | 38.75 | +5.87% | 66,661 | 257,478,224 |
| 2024-04-12 | 38.35 | 38.64 | 35.92 | 36.6 | -0.95% | 59,929 | 220,886,513 |
| 2024-04-11 | 34.63 | 37.48 | 34.63 | 36.95 | +6% | 57,756 | 210,361,193 |
| 2024-04-10 | 35.55 | 35.79 | 34.6 | 34.86 | -2.63% | 29,134 | 101,880,070 |
| 2024-04-09 | 35.42 | 36.26 | 34.88 | 35.8 | +1.19% | 26,593 | 94,938,418 |
| 2024-04-08 | 36.57 | 36.59 | 35.35 | 35.38 | -3.33% | 20,572 | 73,596,799 |
| 2024-04-03 | 36.38 | 37.5 | 36.15 | 36.6 | +0.03% | 36,937 | 136,280,478 |
| 2024-04-02 | 37.55 | 37.66 | 36.1 | 36.59 | -2.53% | 45,604 | 166,391,001 |
| 2024-04-01 | 37.82 | 38.29 | 37.33 | 37.54 | -1.21% | 26,500 | 99,608,830 |
| 2024-03-29 | 37.6 | 38.17 | 36.66 | 38 | +0.93% | 32,024 | 119,591,823 |
| 2024-03-28 | 38.6 | 39.08 | 37.11 | 37.65 | -2.71% | 43,224 | 164,351,411 |
| 2024-03-27 | 38.75 | 39.15 | 38.12 | 38.7 | +0.1% | 20,163 | 78,246,298 |
| 2024-03-26 | 40.01 | 40.04 | 38.38 | 38.66 | -3.54% | 27,285 | 106,157,840 |
| 2024-03-25 | 41.37 | 41.59 | 40.08 | 40.08 | -3.4% | 22,967 | 93,724,864 |
| 2024-03-22 | 42.45 | 42.45 | 41.42 | 41.49 | -2.17% | 28,386 | 118,652,476 |
| 2024-03-21 | 42.55 | 43.14 | 41.89 | 42.41 | -0.68% | 29,652 | 125,789,920 |
| 2024-03-20 | 43.6 | 43.61 | 42.24 | 42.7 | -2.02% | 39,075 | 166,852,980 |
| 2024-03-19 | 43.85 | 44.4 | 43.28 | 43.58 | -1.18% | 25,754 | 112,719,413 |
| 2024-03-18 | 43.4 | 44.2 | 42.48 | 44.1 | +1.19% | 57,881 | 249,648,994 |
| 2024-03-15 | 41 | 43.7 | 40.9 | 43.58 | +6.29% | 62,834 | 268,875,038 |
| 2024-03-14 | 41.3 | 41.5 | 40.36 | 41 | +2.42% | 47,485 | 194,447,418 |
| 2024-03-13 | 40.6 | 40.6 | 39.43 | 40.03 | -1.21% | 41,216 | 164,537,958 |
| 2024-03-12 | 40.85 | 41.4 | 40.01 | 40.52 | -1.15% | 38,231 | 155,257,676 |
| 2024-03-11 | 39.08 | 40.99 | 39.08 | 40.99 | +5.05% | 50,672 | 204,070,938 |
| 2024-03-08 | 39.1 | 39.35 | 38.68 | 39.02 | +0.13% | 27,124 | 105,687,096 |
| 2024-03-07 | 40.08 | 41.39 | 38.83 | 38.97 | -2.77% | 35,952 | 143,562,660 |
| 2024-03-06 | 40.6 | 40.72 | 39.53 | 40.08 | -1.16% | 21,972 | 88,283,792 |
| 2024-03-05 | 39.85 | 41.18 | 39.07 | 40.55 | +1.68% | 54,741 | 221,593,337 |
| 2024-03-04 | 39.31 | 40.29 | 38.8 | 39.88 | +2.34% | 36,026 | 142,246,625 |
| 2024-03-01 | 39.03 | 39.63 | 38.78 | 38.97 | -0.43% | 31,216 | 121,843,102 |
| 2024-02-29 | 38.49 | 39.5 | 38.26 | 39.14 | +1.74% | 34,197 | 132,799,579 |
| 2024-02-28 | 39.7 | 41.2 | 38.33 | 38.47 | -3.9% | 57,303 | 228,874,994 |
| 2024-02-27 | 39.43 | 40.03 | 38.6 | 40.03 | +0.78% | 39,338 | 154,796,890 |
| 2024-02-26 | 38.4 | 40.38 | 38.23 | 39.72 | +3.98% | 48,392 | 191,009,255 |
| 2024-02-23 | 37.97 | 38.25 | 36.61 | 38.2 | +0.47% | 35,720 | 133,987,763 |
| 2024-02-22 | 38.11 | 38.7 | 37.58 | 38.02 | -0.76% | 30,638 | 116,257,574 |
| 2024-02-21 | 38.32 | 39.73 | 37.37 | 38.31 | +0.03% | 31,493 | 121,532,132 |
| 2024-02-20 | 38.73 | 39.3 | 38 | 38.3 | -1.64% | 26,547 | 102,115,602 |
| 2024-02-19 | 39.8 | 40.23 | 38.53 | 38.94 | -2.01% | 36,637 | 143,266,587 |
| 2024-02-08 | 39.43 | 42.58 | 39.32 | 39.74 | -0.45% | 51,845 | 212,885,249 |
| 2024-02-07 | 37.45 | 40.11 | 37.45 | 39.92 | +5.11% | 59,858 | 235,631,010 |
| 2024-02-06 | 33.48 | 38.68 | 33.37 | 37.98 | +13.81% | 66,856 | 244,939,989 |
| 2024-02-05 | 33.77 | 35.49 | 31.61 | 33.37 | -1.85% | 51,616 | 172,896,655 |
| 2024-02-02 | 35.5 | 35.59 | 33.07 | 34 | -3.11% | 29,194 | 99,617,319 |
| 2024-02-01 | 35.6 | 36.24 | 35.06 | 35.09 | -2.15% | 27,115 | 96,192,925 |
| 2024-01-31 | 36.59 | 36.75 | 35.36 | 35.86 | -1.4% | 23,912 | 86,423,465 |
| 2024-01-30 | 37.56 | 37.95 | 36.31 | 36.37 | -3.66% | 16,878 | 62,627,457 |
| 2024-01-29 | 38.58 | 38.87 | 37.6 | 37.75 | -1.38% | 21,510 | 82,404,837 |
| 2024-01-26 | 38.87 | 39.68 | 38.02 | 38.28 | -1.64% | 24,431 | 94,988,934 |
| 2024-01-25 | 37.36 | 39.2 | 37.01 | 38.92 | +3.32% | 28,456 | 108,528,024 |
| 2024-01-24 | 38.85 | 39.1 | 36.72 | 37.67 | -2.71% | 31,209 | 116,951,844 |
| 2024-01-23 | 38 | 39.18 | 37.6 | 38.72 | +1.18% | 29,650 | 114,308,020 |
| 2024-01-22 | 40.17 | 40.64 | 37.96 | 38.27 | -5.97% | 50,226 | 195,867,224 |
| 2024-01-19 | 40.63 | 41.12 | 40.07 | 40.7 | +0.15% | 16,280 | 66,275,048 |
| 2024-01-18 | 40.39 | 40.78 | 39 | 40.64 | +0.35% | 28,241 | 112,326,667 |
| 2024-01-17 | 42.15 | 42.55 | 40.5 | 40.5 | -4.57% | 19,896 | 82,035,377 |
| 2024-01-16 | 43.22 | 43.31 | 41.78 | 42.44 | -1.8% | 22,764 | 96,261,286 |
| 2024-01-15 | 43.93 | 43.93 | 43.1 | 43.22 | -0.87% | 8,800 | 38,281,749 |
| 2024-01-12 | 43.55 | 44.41 | 43.55 | 43.6 | -0.25% | 16,169 | 71,278,340 |
| 2024-01-11 | 43.14 | 44.07 | 42.52 | 43.71 | +1.53% | 19,884 | 86,154,166 |
| 2024-01-10 | 43.59 | 43.69 | 42.8 | 43.05 | -1.37% | 13,662 | 59,022,919 |
| 2024-01-09 | 42.43 | 44.28 | 42.4 | 43.65 | +2.88% | 26,641 | 116,132,969 |
| 2024-01-08 | 43.35 | 43.5 | 42.43 | 42.43 | -1.96% | 23,107 | 98,683,100 |
| 2024-01-05 | 44.82 | 45.02 | 43.12 | 43.28 | -3.39% | 36,497 | 158,981,879 |
| 2024-01-04 | 45.56 | 45.56 | 44 | 44.8 | -1.71% | 31,198 | 138,806,423 |
| 2024-01-03 | 46.35 | 47.04 | 44.7 | 45.58 | -1.77% | 35,372 | 160,675,368 |
| 2024-01-02 | 47.35 | 47.5 | 46.03 | 46.4 | -1.9% | 18,353 | 85,536,371 |
| 交易日期 | 0 | 0 | 0 | 0 | 0% | 0 | 0 |
其他热门股票数据
也许您对以下股票的历史数据也感兴趣：